Börse:
138,244$
0,68%
Echtzeit-Aktienkurs Elbit Systems Ltd.
Bid:
136,279$
Ask:
140,210$
Aktienkurse zur Elbit Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2021 | 137,91 | 138,04 | 137,85 | 137,95 | 0,47% | - |
| 27.01.2021 | 138,73 | 138,73 | 137,23 | 137,31 | 1,35% | - |
| 26.01.2021 | 135,91 | 136,78 | 134,48 | 135,48 | 1,08% | 23.028,00 |
| 25.01.2021 | 133,00 | 134,03 | 131,75 | 134,03 | -0,89% | 36.847,00 |
| 22.01.2021 | 134,72 | 135,72 | 134,72 | 135,24 | -0,03% | 20.809,00 |
| 21.01.2021 | 136,14 | 136,33 | 134,60 | 135,28 | -1,44% | 29.056,00 |
| 20.01.2021 | 137,33 | 137,65 | 136,18 | 137,26 | 0,35% | 37.187,00 |
| 19.01.2021 | 138,97 | 138,97 | 136,00 | 136,78 | 1,11% | 40.571,00 |
| 15.01.2021 | 139,00 | 139,00 | 134,54 | 135,28 | -3,55% | 58.698,00 |
| 14.01.2021 | 134,98 | 141,28 | 134,98 | 140,26 | 2,25% | 76.142,00 |
| 13.01.2021 | 135,91 | 137,17 | 135,35 | 137,17 | 1,42% | 20.475,00 |
| 12.01.2021 | 134,04 | 135,25 | 133,00 | 135,25 | 2,85% | 42.111,00 |
| 11.01.2021 | 130,49 | 131,97 | 130,04 | 131,50 | 2,19% | 19.994,00 |
| 08.01.2021 | 129,48 | 129,48 | 127,39 | 128,68 | 0,04% | 29.471,00 |
| 07.01.2021 | 129,45 | 129,45 | 128,16 | 128,63 | -0,16% | 25.824,00 |
| 06.01.2021 | 132,14 | 133,11 | 127,55 | 128,84 | -2,85% | 69.204,00 |
| 05.01.2021 | 134,70 | 134,70 | 131,14 | 132,62 | 2,01% | 31.276,00 |
| 04.01.2021 | 133,68 | 133,93 | 128,31 | 130,01 | -0,60% | 42.351,00 |
| 31.12.2020 | 131,74 | 131,95 | 129,98 | 130,80 | -0,27% | 21.847,00 |
| 30.12.2020 | 130,82 | 131,32 | 129,98 | 131,15 | 1,67% | 26.042,00 |
| 29.12.2020 | 131,65 | 132,00 | 128,99 | 128,99 | -0,52% | 17.204,00 |
| 28.12.2020 | 131,89 | 132,01 | 128,91 | 129,66 | -1,02% | 22.523,00 |
| 24.12.2020 | 131,21 | 131,25 | 129,44 | 131,00 | 3,22% | 34.329,00 |
| 23.12.2020 | 124,83 | 127,41 | 124,83 | 126,91 | 3,52% | 42.328,00 |
| 22.12.2020 | 122,27 | 123,01 | 121,92 | 122,60 | 1,74% | 27.003,00 |
| 21.12.2020 | 120,56 | 120,81 | 119,05 | 120,50 | -4,55% | 42.696,00 |
| 18.12.2020 | 125,40 | 126,32 | 125,05 | 126,25 | 0,96% | 46.654,00 |
| 17.12.2020 | 124,00 | 126,09 | 124,00 | 125,05 | 3,99% | 33.511,00 |
| 16.12.2020 | 120,38 | 121,00 | 120,00 | 120,25 | 0,32% | 21.077,00 |
| 15.12.2020 | 119,42 | 120,49 | 118,53 | 119,87 | -0,17% | 25.424,00 |
| 14.12.2020 | 120,11 | 120,56 | 119,00 | 120,08 | 0,59% | 33.226,00 |
| 11.12.2020 | 117,60 | 119,38 | 117,58 | 119,38 | 1,31% | 19.672,00 |
| 10.12.2020 | 118,80 | 118,85 | 116,60 | 117,84 | -1,42% | 30.111,00 |
| 09.12.2020 | 120,13 | 120,61 | 119,20 | 119,54 | -0,45% | 12.587,00 |
| 08.12.2020 | 120,16 | 121,23 | 120,00 | 120,08 | -0,82% | 32.748,00 |
| 07.12.2020 | 121,40 | 121,99 | 120,01 | 121,07 | -0,55% | 25.856,00 |
| 04.12.2020 | 120,48 | 122,00 | 120,48 | 121,74 | 0,88% | 17.647,00 |
| 03.12.2020 | 120,78 | 121,40 | 120,37 | 120,68 | -1,23% | 21.306,00 |
| 02.12.2020 | 122,14 | 122,36 | 120,70 | 122,18 | -0,90% | 25.668,00 |
| 01.12.2020 | 125,19 | 125,19 | 122,66 | 123,29 | -2,74% | 29.238,00 |
| 30.11.2020 | 128,27 | 128,27 | 125,25 | 126,76 | -0,28% | 66.161,00 |
| 27.11.2020 | 127,94 | 127,94 | 126,25 | 127,12 | 1,65% | 24.385,00 |
| 25.11.2020 | 125,50 | 126,36 | 123,90 | 125,06 | 3,48% | 52.608,00 |
| 24.11.2020 | 121,70 | 121,93 | 119,63 | 120,86 | 5,10% | 48.724,00 |
| 23.11.2020 | 115,78 | 115,96 | 113,89 | 114,99 | -0,96% | 28.838,00 |
| 20.11.2020 | 116,86 | 116,93 | 115,52 | 116,11 | -0,01% | 15.237,00 |
| 19.11.2020 | 115,71 | 117,30 | 115,38 | 116,12 | 0,33% | 44.473,00 |
| 18.11.2020 | 117,48 | 118,05 | 115,39 | 115,74 | -4,79% | 71.685,00 |
| 17.11.2020 | 121,98 | 122,71 | 121,27 | 121,56 | 0,13% | 12.224,00 |
| 16.11.2020 | 119,70 | 121,46 | 119,00 | 121,40 | 4,38% | 33.413,00 |
| 13.11.2020 | 115,89 | 117,72 | 115,72 | 116,31 | 1,41% | 64.242,00 |
| 12.11.2020 | 115,84 | 117,25 | 114,53 | 114,69 | -0,14% | 45.741,00 |
| 11.11.2020 | 116,00 | 116,31 | 114,71 | 114,85 | -0,50% | 79.555,00 |
| 10.11.2020 | 114,85 | 116,83 | 114,25 | 115,43 | -1,76% | 38.463,00 |
| 09.11.2020 | 118,00 | 119,69 | 116,85 | 117,50 | 2,68% | 50.601,00 |
| 06.11.2020 | 113,38 | 114,43 | 112,96 | 114,43 | 1,02% | 59.073,00 |
| 05.11.2020 | 115,26 | 116,31 | 113,28 | 113,28 | -1,25% | 27.269,00 |
| 04.11.2020 | 114,09 | 116,42 | 113,64 | 114,71 | 1,37% | 49.360,00 |
| 03.11.2020 | 113,92 | 114,88 | 112,87 | 113,16 | -0,28% | 84.809,00 |
| 02.11.2020 | 114,77 | 114,92 | 113,04 | 113,48 | 1,18% | 17.133,00 |
| 30.10.2020 | 112,00 | 112,51 | 110,69 | 112,16 | 0,25% | 19.651,00 |
| 29.10.2020 | 112,08 | 112,96 | 111,43 | 111,88 | -1,21% | 18.452,00 |
| 28.10.2020 | 115,13 | 116,92 | 112,83 | 113,25 | 1,03% | 124.441,00 |
| 27.10.2020 | 114,62 | 114,62 | 111,59 | 112,10 | -1,81% | 65.750,00 |
| 26.10.2020 | 115,32 | 115,32 | 113,66 | 114,17 | -4,86% | 47.609,00 |
| 23.10.2020 | 120,96 | 120,96 | 118,83 | 120,00 | 0,37% | 64.571,00 |
| 22.10.2020 | 122,26 | 122,26 | 119,49 | 119,56 | -1,49% | 32.228,00 |
| 21.10.2020 | 122,27 | 122,27 | 120,55 | 121,37 | -1,76% | 27.680,00 |
| 20.10.2020 | 122,82 | 124,48 | 122,82 | 123,55 | 4,26% | 47.669,00 |
| 19.10.2020 | 119,47 | 119,71 | 118,31 | 118,50 | -1,08% | 16.841,00 |
| 16.10.2020 | 119,74 | 121,79 | 119,59 | 119,79 | 0,35% | 34.590,00 |
| 15.10.2020 | 119,24 | 119,99 | 118,53 | 119,37 | -1,09% | 40.580,00 |
| 14.10.2020 | 121,69 | 122,37 | 119,89 | 120,68 | -1,33% | 67.991,00 |
| 13.10.2020 | 122,91 | 123,47 | 121,74 | 122,31 | -0,48% | 25.622,00 |
| 12.10.2020 | 124,07 | 124,62 | 122,88 | 122,90 | -1,52% | 37.547,00 |
| 09.10.2020 | 126,00 | 126,50 | 124,01 | 124,80 | -0,40% | 48.751,00 |
| 08.10.2020 | 125,31 | 125,46 | 124,40 | 125,30 | 0,17% | 20.018,00 |
| 07.10.2020 | 125,09 | 125,36 | 124,66 | 125,09 | 1,70% | 8.979,00 |
| 06.10.2020 | 124,91 | 125,12 | 123,00 | 123,00 | -1,80% | 10.750,00 |
| 05.10.2020 | 124,00 | 125,25 | 124,00 | 125,25 | 3,55% | 17.034,00 |
| 02.10.2020 | 119,55 | 121,56 | 119,55 | 120,96 | -0,26% | 11.899,00 |
| 01.10.2020 | 121,57 | 121,90 | 120,78 | 121,27 | 0,81% | 18.729,00 |
| 30.09.2020 | 119,36 | 121,54 | 119,36 | 120,30 | 1,65% | 30.297,00 |
| 29.09.2020 | 119,47 | 119,69 | 118,23 | 118,35 | -2,34% | 26.693,00 |
| 28.09.2020 | 122,48 | 122,48 | 121,05 | 121,19 | 0,39% | 13.459,00 |
| 25.09.2020 | 119,35 | 120,96 | 119,05 | 120,72 | 0,77% | 10.289,00 |
| 24.09.2020 | 119,40 | 120,45 | 118,90 | 119,80 | -0,22% | 18.732,00 |
| 23.09.2020 | 122,61 | 123,10 | 120,00 | 120,07 | -3,33% | 30.205,00 |
| 22.09.2020 | 124,59 | 125,41 | 124,20 | 124,20 | 1,00% | 20.503,00 |
| 21.09.2020 | 122,80 | 123,35 | 122,03 | 122,97 | -1,59% | 20.005,00 |
| 18.09.2020 | 125,13 | 125,13 | 124,10 | 124,96 | -0,02% | 8.513,00 |
| 17.09.2020 | 123,35 | 126,07 | 123,01 | 124,98 | 0,50% | 13.356,00 |
| 16.09.2020 | 126,17 | 126,17 | 124,10 | 124,36 | -2,08% | 12.315,00 |
| 15.09.2020 | 128,76 | 129,02 | 126,55 | 127,00 | -0,08% | 21.941,00 |
| 14.09.2020 | 127,38 | 128,33 | 126,91 | 127,10 | 4,61% | 31.018,00 |
| 11.09.2020 | 122,00 | 123,52 | 121,50 | 121,50 | -0,22% | 24.364,00 |
| 10.09.2020 | 125,61 | 125,61 | 121,75 | 121,77 | -3,38% | 23.150,00 |
| 09.09.2020 | 126,81 | 127,34 | 125,46 | 126,03 | 0,62% | 23.747,00 |
| 08.09.2020 | 126,10 | 127,18 | 125,25 | 125,25 | -0,34% | 22.598,00 |
| 04.09.2020 | 126,29 | 127,30 | 123,50 | 125,68 | -0,56% | 31.074,00 |